日経平均ブル2倍上場投信の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2013/12/06 | 10,640 | 10,970 | 10,640 | 10,930 | +190 | +1.8% | 795,340 |
2013/12/05 | 11,020 | 11,120 | 10,670 | 10,740 | -350 | -3.2% | 1,099,280 |
2013/12/04 | 11,250 | 11,330 | 10,960 | 11,090 | -510 | -4.4% | 1,035,910 |
2013/12/03 | 11,590 | 11,660 | 11,460 | 11,600 | +160 | +1.4% | 448,520 |
2013/12/02 | 11,470 | 11,530 | 11,340 | 11,440 | -20 | -0.2% | 497,040 |
2013/11/29 | 11,460 | 11,580 | 11,220 | 11,460 | -100 | -0.9% | 740,610 |
2013/11/28 | 11,400 | 11,560 | 11,390 | 11,560 | +400 | +3.6% | 519,550 |
2013/11/27 | 11,110 | 11,250 | 11,100 | 11,160 | -110 | -1% | 338,830 |
2013/11/26 | 11,230 | 11,350 | 11,170 | 11,270 | -130 | -1.1% | 418,110 |
2013/11/25 | 11,270 | 11,420 | 11,190 | 11,400 | +330 | +3% | 633,810 |
2013/11/22 | 11,320 | 11,370 | 10,960 | 11,070 | +30 | +0.3% | 884,050 |
2013/11/21 | 10,790 | 11,080 | 10,760 | 11,040 | +410 | +3.9% | 708,480 |
2013/11/20 | 10,770 | 10,830 | 10,620 | 10,630 | -90 | -0.8% | 341,140 |
2013/11/19 | 10,690 | 10,770 | 10,550 | 10,720 | -50 | -0.5% | 523,670 |
2013/11/18 | 10,900 | 10,920 | 10,670 | 10,770 | +10 | +0.1% | 641,170 |
2013/11/15 | 10,590 | 10,820 | 10,520 | 10,760 | +410 | +4% | 792,150 |
2013/11/14 | 10,080 | 10,490 | 10,070 | 10,350 | +420 | +4.2% | 1,053,690 |
2013/11/13 | 9,870 | 9,980 | 9,830 | 9,930 | -10 | -0.1% | 539,920 |
2013/11/12 | 9,560 | 9,950 | 9,550 | 9,940 | +390 | +4.1% | 789,060 |
2013/11/11 | 9,580 | 9,580 | 9,460 | 9,550 | +250 | +2.7% | 347,070 |
2013/11/08 | 9,230 | 9,350 | 9,220 | 9,300 | -200 | -2.1% | 496,960 |
2013/11/07 | 9,670 | 9,700 | 9,480 | 9,500 | -130 | -1.3% | 402,440 |
2013/11/06 | 9,380 | 9,730 | 9,350 | 9,630 | +150 | +1.6% | 413,440 |
2013/11/05 | 9,580 | 9,600 | 9,370 | 9,480 | +20 | +0.2% | 578,890 |
2013/11/01 | 9,730 | 9,730 | 9,350 | 9,460 | -170 | -1.8% | 549,450 |
2013/10/31 | 9,810 | 9,880 | 9,610 | 9,630 | -230 | -2.3% | 389,820 |
2013/10/30 | 9,800 | 9,890 | 9,760 | 9,860 | +230 | +2.4% | 424,620 |
2013/10/29 | 9,560 | 9,730 | 9,480 | 9,630 | -80 | -0.8% | 394,070 |
2013/10/28 | 9,570 | 9,730 | 9,450 | 9,710 | +380 | +4.1% | 404,250 |
2013/10/25 | 9,800 | 9,800 | 9,320 | 9,330 | -510 | -5.2% | 711,470 |
2013/10/24 | 9,690 | 9,880 | 9,560 | 9,840 | +50 | +0.5% | 508,220 |
2013/10/23 | 10,240 | 10,260 | 9,780 | 9,790 | -370 | -3.6% | 542,230 |
2013/10/22 | 10,140 | 10,230 | 10,070 | 10,160 | ±0 | ±0% | 152,090 |
2013/10/21 | 10,050 | 10,200 | 10,040 | 10,160 | +190 | +1.9% | 330,400 |
2013/10/18 | 10,000 | 10,040 | 9,890 | 9,970 | -10 | -0.1% | 353,550 |
2013/10/17 | 10,090 | 10,120 | 9,880 | 9,980 | +170 | +1.7% | 360,710 |
2013/10/16 | 9,810 | 9,880 | 9,770 | 9,810 | ±0 | ±0% | 295,230 |
2013/10/15 | 9,900 | 9,910 | 9,780 | 9,810 | +60 | +0.6% | 253,120 |
2013/10/11 | 9,630 | 9,820 | 9,610 | 9,750 | +270 | +2.8% | 507,410 |
2013/10/10 | 9,340 | 9,480 | 9,310 | 9,480 | +230 | +2.5% | 273,100 |
2013/10/09 | 8,940 | 9,270 | 8,910 | 9,250 | +160 | +1.8% | 320,540 |
2013/10/08 | 8,930 | 9,130 | 8,880 | 9,090 | +80 | +0.9% | 346,140 |
2013/10/07 | 9,300 | 9,320 | 9,010 | 9,010 | -250 | -2.7% | 409,430 |
2013/10/04 | 9,290 | 9,420 | 9,140 | 9,260 | -180 | -1.9% | 457,720 |
2013/10/03 | 9,400 | 9,510 | 9,320 | 9,440 | ±0 | ±0% | 298,110 |
2013/10/02 | 9,860 | 10,000 | 9,370 | 9,440 | -420 | -4.3% | 556,890 |
2013/10/01 | 9,920 | 10,110 | 9,860 | 9,860 | -10 | -0.1% | 399,550 |
2013/09/30 | 9,880 | 10,080 | 9,800 | 9,870 | -370 | -3.6% | 449,570 |
2013/09/27 | 10,310 | 10,350 | 10,180 | 10,240 | -90 | -0.9% | 303,370 |
2013/09/26 | 9,960 | 10,330 | 9,790 | 10,330 | +350 | +3.5% | 444,090 |
2551~
2600
件表示中 / 2697件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム